Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (OP: CPFXF )

0.3500 -0.1150 (-24.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 0.6550 0.6700 0.6348 0.6700 43,450 +0.01(+1.98%)
May 30, 2013 0.6650 0.6840 0.6570 0.6570 12,000 +0.06(+9.14%)
May 29, 2013 0.6144 0.6285 0.6020 0.6020 22,650 +0.01(+1.35%)
May 28, 2013 0.7095 0.7095 0.5940 0.5940 7,700 -0.02(-3.74%)
May 24, 2013 0.6357 0.6610 0.6171 0.6171 39,493 -0.04(-6.20%)
May 23, 2013 0.6702 0.6703 0.6500 0.6579 24,000 -0.01(-1.81%)
May 22, 2013 0.6728 0.6730 0.6700 0.6700 25,000 +0.01(+2.04%)
May 21, 2013 0.6289 0.6566 0.6289 0.6566 9,000 +0.04(+5.90%)
May 20, 2013 0.5123 0.6500 0.5123 0.6200 900 -0.03(-4.10%)
May 17, 2013 0.6660 0.6660 0.6387 0.6465 44,950 -0.02(-2.64%)
May 16, 2013 0.6637 0.6737 0.6637 0.6640 11,000 +0.01(+1.54%)
May 15, 2013 0.6132 0.6639 0.5966 0.6539 66,800 +0.04(+5.77%)
May 10, 2013 0.6182 0.6182 0.6182 0.6182 0 +0.01(+2.20%)
May 09, 2013 0.6049 0.6049 0.6049 0.6049 7,500 +0.00(+0.48%)
May 07, 2013 0.6020 0.6020 0.6020 0 -0.00(-0.02%)
May 06, 2013 0.6021 0.6021 0.6021 0.6021 1,000 -0.02(-2.87%)
May 03, 2013 0.6199 0.6199 0.6199 0.6199 5,000 +0.03(+4.59%)
May 02, 2013 0.5927 0.5927 0.5927 0.5927 500 +0.00(+0.46%)
May 01, 2013 0.6095 0.6095 0.5900 0.5900 6,350 -0.01(-1.78%)
Apr 30, 2013 0.6181 0.6181 0.6007 0.6007 8,800 +0.00(+0.23%)
Apr 29, 2013 0.5993 0.5993 0.5993 0.5993 2,500 +0.01(+2.01%)
Apr 26, 2013 0.5875 0.5875 0.5875 0.5875 2,500 -0.01(-1.09%)
Apr 25, 2013 0.6029 0.6029 0.5940 0.5940 5,500 -0.00(-0.80%)
Apr 24, 2013 0.5988 0.5988 0.5988 0.5988 7,000 +0.04(+6.42%)
Apr 23, 2013 0.5821 0.5821 0.5595 0.5627 32,100 -0.03(-4.63%)
Apr 22, 2013 0.5900 0.5900 0.5900 0.5900 100 -0.02(-2.80%)
Apr 18, 2013 0.6070 0.6070 0.6070 0 +0.02(+2.88%)
Apr 17, 2013 0.5965 0.6000 0.5800 0.5900 27,000 -0.02(-3.64%)
Apr 16, 2013 0.6117 0.6220 0.6117 0.6123 20,500 -0.04(-5.70%)
Apr 15, 2013 0.6323 0.6518 0.6247 0.6493 9,891 -0.00(-0.64%)
Apr 12, 2013 0.6462 0.6559 0.6263 0.6535 23,850 +0.00(+0.45%)
Apr 11, 2013 0.6506 0.6506 0.6506 0.6506 2,500 -0.01(-2.17%)
Apr 10, 2013 0.6947 0.6947 0.6650 0.6650 6,900 -0.09(-11.71%)
Apr 09, 2013 0.6151 0.7532 0.6151 0.7532 19,750 +0.15(+24.68%)
Apr 08, 2013 0.5943 0.6041 0.5943 0.6041 2,000 +0.03(+5.35%)
Apr 05, 2013 0.6120 0.6120 0.5734 0.5734 16,500 -0.05(-7.31%)
Apr 04, 2013 0.5945 0.6186 0.5865 0.6186 21,500 +0.01(+2.43%)
Apr 03, 2013 0.6063 0.6064 0.5965 0.6039 12,700 -0.02(-3.53%)
Apr 02, 2013 0.6159 0.6360 0.6159 0.6260 22,100 -0.01(-0.97%)
Apr 01, 2013 0.6060 0.6321 0.6060 0.6321 11,930 +0.02(+3.17%)
Mar 28, 2013 0.5960 0.6166 0.5960 0.6127 57,500 +0.01(+0.94%)
Mar 27, 2013 0.6250 0.6250 0.5750 0.6070 23,250 -0.05(-7.24%)
Mar 26, 2013 0.6530 0.6637 0.6050 0.6544 35,600 -0.03(-3.91%)
Mar 25, 2013 0.7120 0.7120 0.6810 0.6810 4,000 -0.01(-1.16%)
Mar 22, 2013 0.6890 0.6890 0.6890 0.6890 5,000 +0.00(+0.00%)
Mar 21, 2013 0.7180 0.7180 0.6890 0.6890 6,891 +0.00(+0.09%)
Mar 19, 2013 0.6884 0.6884 0.6884 0 -0.03(-4.39%)
Mar 18, 2013 0.7100 0.7200 0.7100 0.7200 8,500 -0.01(-1.37%)
Mar 15, 2013 0.7300 0.7300 0.7300 0.7300 2,000 +0.01(+1.39%)
Mar 14, 2013 0.7000 0.7200 0.7000 0.7200 6,900 -0.02(-2.04%)
Mar 13, 2013 0.7350 0.7350 0.7350 0.7350 2,000 -0.02(-2.78%)
Mar 12, 2013 0.7560 0.7560 0.7560 0.7560 3,000 -0.01(-0.92%)
Mar 11, 2013 0.7630 0.7630 0.7630 0.7630 500 +0.01(+1.73%)
Mar 08, 2013 0.7860 0.7860 0.7500 0.7500 14,000 -0.03(-4.21%)
Mar 07, 2013 0.7830 0.7830 0.7830 0.7830 107 +0.02(+2.89%)
Mar 06, 2013 0.7720 0.7720 0.7610 0.7610 32,500 -0.02(-2.81%)
Mar 05, 2013 0.7830 0.7830 0.7830 0.7830 1,000 +0.01(+0.94%)
Mar 04, 2013 0.7920 0.7920 0.7650 0.7757 24,250 -0.04(-5.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.